시장 데이터를 불러오는 중
ARMOUR Residential REIT, Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share) · ARR-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,695 | ₩26,087 | ₩25,628 | ₩25,735 | +0.15% | 1.3만 |
| 2026.10.08 | ₩26,151 | ₩26,151 | ₩25,642 | ₩25,749 | -1.54% | 1.8만 |
| 2026.10.07 | ₩25,937 | ₩26,060 | ₩25,628 | ₩25,749 | -0.72% | 2.8만 |
| 2026.10.06 | ₩25,695 | ₩26,151 | ₩25,695 | ₩25,937 | +0.94% | 1.3만 |
| 2026.10.05 | ₩25,991 | ₩26,379 | ₩25,615 | ₩25,682 | -1.19% | 2.2만 |
| 2026.10.02 | ₩26,192 | ₩26,487 | ₩25,883 | ₩26,004 | -0.72% | 2.6만 |
| 2026.10.01 | ₩26,017 | ₩26,339 | ₩25,970 | ₩26,192 | +0.67% | 2.7만 |
| 2026.09.30 | ₩25,749 | ₩26,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,151 |
| +1.56% |
| 3.7만 |
| 2026.09.29 | ₩25,615 | ₩25,830 | ₩25,414 | ₩25,749 | +0.52% | 2만 |
|---|
| 2026.09.28 | ₩26,366 | ₩26,366 | ₩25,132 | ₩25,615 | -2.85% | 6.4만 |
|---|
| 2026.09.25 | ₩26,621 | ₩26,822 | ₩26,286 | ₩26,286 | -1.26% | 1.7만 |
|---|
| 2026.09.24 | ₩27,130 | ₩27,130 | ₩26,607 | ₩26,648 | -1.78% | 2.3만 |
|---|
| 2026.09.23 | ₩26,822 | ₩27,130 | ₩26,822 | ₩26,916 | +0.35% | 1.5만 |
|---|
| 2026.09.22 | ₩26,822 | ₩27,023 | ₩26,822 | ₩26,876 | +0.20% | 5.3천 |
|---|
| 2026.09.21 | ₩27,211 | ₩27,220 | ₩26,822 | ₩26,876 | -1.23% | 1.6만 |
|---|
| 2026.09.18 | ₩27,251 | ₩27,345 | ₩27,198 | ₩27,198 | -0.20% | 1.2만 |
|---|
| 2026.09.17 | ₩27,285 | ₩27,358 | ₩27,211 | ₩27,238 | -0.17% | 1.9만 |
|---|
| 2026.09.16 | ₩27,251 | ₩27,345 | ₩27,238 | ₩27,305 | +0.20% | 4.2천 |
|---|
| 2026.09.15 | ₩27,358 | ₩27,493 | ₩27,224 | ₩27,251 | -0.39% | 1.2만 |
|---|
| 2026.09.14 | ₩27,560 | ₩27,640 | ₩27,433 | ₩27,479 | -0.29% | 1.3만 |
|---|
| 2026.09.11 | ₩27,580 | ₩27,734 | ₩27,359 | ₩27,506 | -0.27% | 1.1만 |
|---|
| 2026.09.10 | ₩27,573 | ₩27,653 | ₩27,425 | ₩27,425 | -0.54% | 2.3만 |
|---|
| 2026.09.09 | ₩27,533 | ₩27,640 | ₩27,519 | ₩27,519 | -0.05% | 2.4만 |
|---|
| 2026.09.08 | ₩27,586 | ₩27,586 | ₩27,493 | ₩27,533 | -0.19% | 1.6만 |
|---|
| 2026.09.04 | ₩27,687 | ₩27,707 | ₩27,586 | ₩27,586 | -0.36% | 1.1만 |
|---|
| 2026.09.03 | ₩27,721 | ₩27,734 | ₩27,640 | ₩27,653 | -0.24% | 1만 |
|---|
| 2026.09.02 | ₩27,761 | ₩27,761 | ₩27,653 | ₩27,707 | -0.19% | 1.3만 |
|---|
| 2026.09.01 | ₩27,734 | ₩27,761 | ₩27,694 | ₩27,741 | +0.02% | 1.4만 |
|---|
| 2026.08.31 | ₩27,761 | ₩27,848 | ₩27,627 | ₩27,734 | -0.10% | 3.8만 |
|---|
| 2026.08.28 | ₩27,814 | ₩27,872 | ₩27,788 | ₩27,788 | -0.10% | 7.3천 |
|---|
| 2026.08.27 | ₩27,828 | ₩27,915 | ₩27,771 | ₩27,797 | -0.11% | 1.3만 |
|---|
| 2026.08.26 | ₩27,895 | ₩27,905 | ₩27,761 | ₩27,774 | -0.43% | 2.9만 |
|---|
| 2026.08.25 | ₩27,908 | ₩27,908 | ₩27,868 | ₩27,895 | -0.05% | 1.1만 |
|---|
| 2026.08.24 | ₩27,989 | ₩28,022 | ₩27,895 | ₩27,915 | -0.26% | 1.5만 |
|---|
| 2026.08.21 | ₩27,989 | ₩28,051 | ₩27,989 | ₩28,036 | +0.17% | 5.4천 |
|---|
| 2026.08.20 | ₩28,109 | ₩28,109 | ₩28,049 | ₩28,049 | -0.21% | 4.3천 |
|---|
| 2026.08.19 | ₩28,029 | ₩28,109 | ₩27,949 | ₩28,069 | +0.14% | 1.1만 |
|---|
| 2026.08.18 | ₩28,002 | ₩28,002 | ₩27,936 | ₩27,946 | -0.20% | 1.5만 |
|---|
| 2026.08.17 | ₩27,962 | ₩28,011 | ₩27,935 | ₩27,989 | +0.10% | 8.4천 |
|---|
| 2026.08.14 | ₩27,962 | ₩28,084 | ₩27,895 | ₩27,962 | 0.00% | 2.4만 |
|---|
| 2026.08.13 | ₩28,163 | ₩28,244 | ₩28,143 | ₩28,172 | +0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩28,150 | ₩28,222 | ₩28,116 | ₩28,156 | +0.02% | 1.2만 |
|---|
| 2026.08.11 | ₩28,079 | ₩28,136 | ₩28,079 | ₩28,123 | +0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩28,136 | ₩28,243 | ₩28,056 | ₩28,069 | -0.24% | 2만 |
|---|
| 2026.08.07 | ₩28,136 | ₩28,230 | ₩28,109 | ₩28,163 | +0.10% | 2.8만 |
|---|
| 2026.08.06 | ₩28,029 | ₩28,150 | ₩28,029 | ₩28,136 | +0.38% | 1.6만 |
|---|
| 2026.08.05 | ₩27,949 | ₩28,076 | ₩27,928 | ₩28,069 | +0.43% | 1.6만 |
|---|
| 2026.08.04 | ₩27,989 | ₩28,056 | ₩27,938 | ₩28,002 | +0.05% | 1.4만 |
|---|
| 2026.08.03 | ₩28,096 | ₩28,163 | ₩27,895 | ₩27,922 | -0.62% | 1.1만 |
|---|
| 2026.07.31 | ₩28,136 | ₩28,163 | ₩28,029 | ₩28,069 | -0.24% | 1.4만 |
|---|
| 2026.07.30 | ₩28,136 | ₩28,136 | ₩27,986 | ₩28,056 | -0.29% | 8.7천 |
|---|
| 2026.07.29 | ₩28,096 | ₩28,136 | ₩28,056 | ₩28,076 | -0.07% | 6.4천 |
|---|
| 2026.07.28 | ₩27,922 | ₩27,969 | ₩27,902 | ₩27,949 | +0.10% | 8.9천 |
|---|
| 2026.07.27 | ₩27,828 | ₩27,922 | ₩27,814 | ₩27,855 | +0.10% | 9.3천 |
|---|
| 2026.07.24 | ₩27,788 | ₩27,881 | ₩27,788 | ₩27,841 | +0.19% | 7.2천 |
|---|
| 2026.07.23 | ₩27,828 | ₩27,895 | ₩27,788 | ₩27,803 | -0.09% | 1.6만 |
|---|
| 2026.07.22 | ₩27,935 | ₩27,935 | ₩27,788 | ₩27,855 | -0.29% | 1.1만 |
|---|
| 2026.07.21 | ₩27,962 | ₩27,962 | ₩27,895 | ₩27,928 | -0.12% | 4.8천 |
|---|
| 2026.07.20 | ₩28,029 | ₩28,029 | ₩27,922 | ₩28,016 | -0.05% | 1.1만 |
|---|
| 2026.07.17 | ₩28,150 | ₩28,203 | ₩28,029 | ₩28,030 | -0.42% | 9.9천 |
|---|
| 2026.07.16 | ₩27,962 | ₩28,203 | ₩27,895 | ₩28,056 | +0.34% | 6.7천 |
|---|
| 2026.07.15 | ₩28,002 | ₩28,002 | ₩27,935 | ₩27,975 | -0.10% | 7.9천 |
|---|
| 2026.07.14 | ₩28,069 | ₩28,163 | ₩28,069 | ₩28,130 | +0.22% | 1.8만 |
|---|
| 2026.07.13 | ₩28,143 | ₩28,177 | ₩28,136 | ₩28,150 | +0.02% | 1.1만 |
|---|
| 2026.07.10 | ₩28,123 | ₩28,190 | ₩28,084 | ₩28,150 | +0.10% | 4.9천 |
|---|
| 2026.07.09 | ₩28,123 | ₩28,190 | ₩28,123 | ₩28,166 | +0.15% | 1.7만 |
|---|
| 2026.07.08 | ₩28,123 | ₩28,150 | ₩28,083 | ₩28,123 | 0.00% | 3.7천 |
|---|
| 2026.07.07 | ₩28,016 | ₩28,136 | ₩28,016 | ₩28,123 | +0.38% | 6.3천 |
|---|
| 2026.07.06 | ₩28,002 | ₩28,096 | ₩28,002 | ₩28,016 | +0.05% | 1.2만 |
|---|
| 2026.07.02 | ₩27,962 | ₩28,042 | ₩27,949 | ₩28,016 | +0.19% | 9.1천 |
|---|
| 2026.07.01 | ₩27,908 | ₩28,002 | ₩27,653 | ₩28,002 | +0.34% | 1.2만 |
|---|
| 2026.06.30 | ₩27,949 | ₩28,136 | ₩27,519 | ₩27,814 | -0.48% | 5.5만 |
|---|
| 2026.06.29 | ₩28,163 | ₩28,163 | ₩27,942 | ₩27,949 | -0.76% | 1.7만 |
|---|
| 2026.06.26 | ₩27,975 | ₩28,116 | ₩27,935 | ₩28,109 | +0.48% | 1만 |
|---|
| 2026.06.25 | ₩28,096 | ₩28,230 | ₩27,908 | ₩28,063 | -0.12% | 4.2만 |
|---|
| 2026.06.24 | ₩28,083 | ₩28,123 | ₩27,949 | ₩27,949 | -0.48% | 5.8천 |
|---|
| 2026.06.23 | ₩28,001 | ₩28,203 | ₩27,841 | ₩28,083 | +0.29% | 2.6만 |
|---|
| 2026.06.22 | ₩28,029 | ₩28,190 | ₩27,305 | ₩27,868 | -0.57% | 3.8만 |
|---|
| 2026.06.18 | ₩28,029 | ₩28,190 | ₩27,989 | ₩27,989 | -0.14% | 1.4만 |
|---|
| 2026.06.17 | ₩28,150 | ₩28,230 | ₩28,016 | ₩28,064 | -0.31% | 3.1만 |
|---|
| 2026.06.16 | ₩28,163 | ₩28,182 | ₩27,962 | ₩28,136 | -0.10% | 2.8만 |
|---|
| 2026.06.15 | ₩27,908 | ₩28,163 | ₩27,908 | ₩28,123 | +0.77% | 3.3만 |
|---|
| 2026.06.12 | ₩28,109 | ₩28,163 | ₩28,096 | ₩28,136 | +0.10% | 3.9천 |
|---|
| 2026.06.11 | ₩28,163 | ₩28,167 | ₩28,109 | ₩28,150 | -0.05% | 1.6만 |
|---|
| 2026.06.10 | ₩28,163 | ₩28,177 | ₩28,067 | ₩28,176 | +0.05% | 7.8천 |
|---|
| 2026.06.09 | ₩28,163 | ₩28,163 | ₩28,069 | ₩28,162 | -0.00% | 1.5만 |
|---|
| 2026.06.08 | ₩28,163 | ₩28,163 | ₩28,069 | ₩28,069 | -0.33% | 7.6천 |
|---|
| 2026.06.05 | ₩28,123 | ₩28,150 | ₩28,029 | ₩28,056 | -0.24% | 6.2천 |
|---|
| 2026.06.04 | ₩27,855 | ₩28,163 | ₩27,855 | ₩28,163 | +1.11% | 2.6만 |
|---|
| 2026.06.03 | ₩28,163 | ₩28,163 | ₩27,855 | ₩27,868 | -1.05% | 2.6만 |
|---|
| 2026.06.02 | ₩28,163 | ₩28,203 | ₩28,096 | ₩28,123 | -0.14% | 8천 |
|---|
| 2026.06.01 | ₩28,163 | ₩28,203 | ₩27,922 | ₩28,163 | 0.00% | 5만 |
|---|
| 2026.05.29 | ₩28,203 | ₩28,203 | ₩28,029 | ₩28,029 | -0.62% | 1.8만 |
|---|
| 2026.05.28 | ₩28,203 | ₩28,203 | ₩28,083 | ₩28,163 | -0.14% | 9.7천 |
|---|
| 2026.05.27 | ₩28,203 | ₩28,203 | ₩28,123 | ₩28,163 | -0.14% | 1만 |
|---|
| 2026.05.26 | ₩28,163 | ₩28,203 | ₩28,029 | ₩28,123 | -0.14% | 1.2만 |
|---|
| 2026.05.22 | ₩28,029 | ₩28,163 | ₩27,989 | ₩28,163 | +0.48% | 1.1만 |
|---|
| 2026.05.21 | ₩28,163 | ₩28,163 | ₩27,908 | ₩28,083 | -0.29% | 1.1만 |
|---|
| 2026.05.20 | ₩27,935 | ₩28,163 | ₩27,935 | ₩28,136 | +0.72% | 8.1천 |
|---|
| 2026.05.19 | ₩28,096 | ₩28,163 | ₩27,895 | ₩28,042 | -0.19% | 4.1만 |
|---|
| 2026.05.18 | ₩28,029 | ₩28,203 | ₩27,801 | ₩28,123 | +0.33% | 3.5만 |
|---|
| 2026.05.15 | ₩28,029 | ₩28,029 | ₩27,828 | ₩27,828 | -0.72% | 7.8천 |
|---|
| 2026.05.14 | ₩28,163 | ₩28,203 | ₩28,109 | ₩28,109 | -0.19% | 1만 |
|---|
| 2026.05.13 | ₩28,163 | ₩28,203 | ₩28,136 | ₩28,163 | 0.00% | 2만 |
|---|
| 2026.05.12 | ₩28,136 | ₩28,203 | ₩28,123 | ₩28,163 | +0.10% | 1.7만 |
|---|
| 2026.05.11 | ₩28,230 | ₩28,230 | ₩28,123 | ₩28,176 | -0.19% | 1.2만 |
|---|
| 2026.05.08 | ₩28,150 | ₩28,230 | ₩27,949 | ₩28,163 | +0.05% | 2.2만 |
|---|
| 2026.05.07 | ₩28,163 | ₩28,217 | ₩28,002 | ₩28,096 | -0.24% | 1.3만 |
|---|
| 2026.05.06 | ₩28,190 | ₩28,230 | ₩28,083 | ₩28,163 | -0.10% | 2만 |
|---|
| 2026.05.05 | ₩28,163 | ₩28,203 | ₩28,029 | ₩28,183 | +0.07% | 8천 |
|---|
| 2026.05.04 | ₩28,123 | ₩28,230 | ₩27,935 | ₩28,163 | +0.14% | 2.6만 |
|---|
| 2026.05.01 | ₩28,163 | ₩28,257 | ₩28,163 | ₩28,163 | 0.00% | 1.6만 |
|---|
| 2026.04.30 | ₩28,163 | ₩28,297 | ₩28,096 | ₩28,163 | 0.00% | 9.6만 |
|---|
| 2026.04.29 | ₩28,177 | ₩28,225 | ₩28,069 | ₩28,111 | -0.23% | 1.1만 |
|---|
| 2026.04.28 | ₩28,163 | ₩28,213 | ₩28,123 | ₩28,181 | +0.06% | 1.7만 |
|---|
| 2026.04.27 | ₩28,163 | ₩28,203 | ₩28,123 | ₩28,163 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩28,364 | ₩28,431 | ₩28,096 | ₩28,163 | -0.71% | 1.9만 |
|---|
| 2026.04.23 | ₩28,163 | ₩28,297 | ₩28,056 | ₩28,297 | +0.48% | 1.2만 |
|---|
| 2026.04.22 | ₩27,761 | ₩28,270 | ₩27,761 | ₩28,230 | +1.69% | 2.9만 |
|---|
| 2026.04.21 | ₩27,841 | ₩28,013 | ₩27,734 | ₩27,835 | -0.02% | 1만 |
|---|
| 2026.04.20 | ₩27,895 | ₩28,096 | ₩27,761 | ₩27,828 | -0.24% | 1.6만 |
|---|
| 2026.04.17 | ₩28,109 | ₩28,109 | ₩27,828 | ₩27,975 | -0.48% | 1.2만 |
|---|
| 2026.04.16 | ₩28,163 | ₩28,163 | ₩27,908 | ₩27,977 | -0.66% | 1만 |
|---|
| 2026.04.15 | ₩28,083 | ₩28,163 | ₩28,042 | ₩28,163 | +0.29% | 1.2만 |
|---|
| 2026.04.14 | ₩28,183 | ₩28,297 | ₩28,163 | ₩28,203 | +0.07% | 2.6만 |
|---|
| 2026.04.13 | ₩28,136 | ₩28,203 | ₩28,069 | ₩28,163 | +0.10% | 2만 |
|---|
| 2026.04.10 | ₩28,029 | ₩28,217 | ₩28,029 | ₩28,136 | +0.38% | 7.8천 |
|---|
| 2026.04.09 | ₩28,029 | ₩28,177 | ₩28,029 | ₩28,136 | +0.38% | 1.5만 |
|---|
| 2026.04.08 | ₩28,163 | ₩28,163 | ₩27,995 | ₩28,109 | -0.19% | 0 |
|---|
| 2026.04.07 | ₩28,109 | ₩28,109 | ₩27,569 | ₩27,922 | -0.67% | 1.2만 |
|---|
| 2026.04.06 | ₩28,056 | ₩28,163 | ₩27,975 | ₩28,109 | +0.19% | 7.4천 |
|---|
| 2026.04.02 | ₩27,881 | ₩28,163 | ₩27,680 | ₩28,096 | +0.77% | 2.1만 |
|---|
| 2026.04.01 | ₩27,184 | ₩27,935 | ₩26,970 | ₩27,895 | +2.61% | 9.8천 |
|---|
| 2026.03.31 | ₩27,224 | ₩27,533 | ₩27,037 | ₩27,144 | -0.30% | 3.4만 |
|---|
| 2026.03.30 | ₩27,224 | ₩27,425 | ₩27,090 | ₩27,152 | -0.27% | 1.3만 |
|---|
| 2026.03.27 | ₩27,466 | ₩27,479 | ₩26,965 | ₩27,164 | -1.10% | 1.3만 |
|---|
| 2026.03.26 | ₩27,358 | ₩27,518 | ₩27,298 | ₩27,378 | +0.07% | 3.8천 |
|---|
| 2026.03.25 | ₩27,198 | ₩27,405 | ₩27,147 | ₩27,305 | +0.39% | 1.1만 |
|---|
| 2026.03.24 | ₩27,224 | ₩27,318 | ₩27,090 | ₩27,211 | -0.05% | 7.8천 |
|---|
| 2026.03.23 | ₩26,996 | ₩27,244 | ₩26,808 | ₩27,171 | +0.65% | 1.8만 |
|---|
| 2026.03.20 | ₩27,627 | ₩27,627 | ₩26,903 | ₩26,996 | -2.28% | 2.2만 |
|---|
| 2026.03.19 | ₩27,653 | ₩27,761 | ₩27,560 | ₩27,627 | -0.10% | 7.7천 |
|---|
| 2026.03.18 | ₩27,801 | ₩27,989 | ₩27,694 | ₩27,694 | -0.39% | 1.3만 |
|---|
| 2026.03.17 | ₩27,982 | ₩27,988 | ₩27,841 | ₩27,904 | -0.28% | 7.9천 |
|---|
| 2026.03.16 | ₩28,002 | ₩28,002 | ₩27,828 | ₩27,908 | -0.34% | 2.4만 |
|---|
| 2026.03.13 | ₩28,069 | ₩28,136 | ₩27,814 | ₩27,828 | -0.86% | 2.3만 |
|---|
| 2026.03.12 | ₩28,163 | ₩28,163 | ₩28,083 | ₩28,150 | -0.05% | 2.6만 |
|---|
| 2026.03.11 | ₩28,083 | ₩28,163 | ₩27,989 | ₩28,127 | +0.16% | 1.9만 |
|---|
| 2026.03.10 | ₩27,975 | ₩28,163 | ₩27,975 | ₩28,123 | +0.53% | 1.2천 |
|---|
| 2026.03.09 | ₩28,089 | ₩28,163 | ₩27,975 | ₩28,137 | +0.17% | 1.2천 |
|---|
| 2026.03.06 | ₩28,163 | ₩28,163 | ₩28,072 | ₩28,123 | -0.14% | 1.2천 |
|---|
| 2026.03.05 | ₩28,163 | ₩28,230 | ₩28,072 | ₩28,163 | 0.00% | 1.2천 |
|---|
| 2026.03.04 | ₩28,096 | ₩28,217 | ₩28,076 | ₩28,194 | +0.35% | 1.2천 |
|---|
| 2026.03.03 | ₩28,016 | ₩28,150 | ₩27,801 | ₩28,069 | +0.19% | 1.2천 |
|---|
| 2026.03.02 | ₩27,975 | ₩28,230 | ₩27,962 | ₩27,962 | -0.05% | 1.2천 |
|---|
| 2026.02.27 | ₩28,230 | ₩28,297 | ₩27,935 | ₩28,069 | -0.57% | 1.2천 |
|---|
| 2026.02.26 | ₩28,203 | ₩28,297 | ₩28,150 | ₩28,216 | +0.05% | 3.3만 |
|---|
| 2026.02.25 | ₩28,163 | ₩28,190 | ₩28,136 | ₩28,170 | +0.02% | 1.2천 |
|---|
| 2026.02.24 | ₩28,163 | ₩28,190 | ₩28,136 | ₩28,164 | +0.00% | 1.2천 |
|---|
| 2026.02.23 | ₩28,217 | ₩28,297 | ₩27,962 | ₩28,136 | -0.29% | 1.2천 |
|---|
| 2026.02.20 | ₩28,565 | ₩28,565 | ₩28,163 | ₩28,190 | -1.31% | 5.5만 |
|---|
| 2026.02.19 | ₩28,458 | ₩28,659 | ₩28,458 | ₩28,552 | +0.33% | 1.4만 |
|---|
| 2026.02.18 | ₩28,472 | ₩28,699 | ₩28,458 | ₩28,472 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩28,472 | ₩28,552 | ₩28,217 | ₩28,485 | +0.05% | 2만 |
|---|
| 2026.02.13 | ₩28,270 | ₩28,498 | ₩28,237 | ₩28,431 | +0.57% | 1.3만 |
|---|
| 2026.02.12 | ₩28,189 | ₩28,485 | ₩28,183 | ₩28,327 | +0.49% | 1.9만 |
|---|
| 2026.02.11 | ₩28,136 | ₩28,190 | ₩28,136 | ₩28,177 | +0.14% | 1.4만 |
|---|
| 2026.02.10 | ₩28,177 | ₩28,189 | ₩28,145 | ₩28,170 | -0.02% | 3만 |
|---|
| 2026.02.09 | ₩28,177 | ₩28,189 | ₩28,136 | ₩28,177 | 0.00% | 1.5만 |
|---|
| 2026.02.06 | ₩28,150 | ₩28,177 | ₩28,143 | ₩28,177 | +0.10% | 2.6만 |
|---|
| 2026.02.05 | ₩28,163 | ₩28,190 | ₩28,136 | ₩28,163 | -0.00% | 1.4만 |
|---|
| 2026.02.04 | ₩28,190 | ₩28,190 | ₩28,150 | ₩28,163 | -0.09% | 7.4천 |
|---|
| 2026.02.03 | ₩28,190 | ₩28,190 | ₩28,136 | ₩28,177 | -0.05% | 1.3만 |
|---|
| 2026.02.02 | ₩28,203 | ₩28,203 | ₩28,136 | ₩28,177 | -0.10% | 2.6만 |
|---|
| 2026.01.30 | ₩28,230 | ₩28,230 | ₩28,136 | ₩28,203 | -0.10% | 1.7만 |
|---|
| 2026.01.29 | ₩28,190 | ₩28,217 | ₩28,096 | ₩28,177 | -0.05% | 2.2만 |
|---|
| 2026.01.28 | ₩28,230 | ₩28,252 | ₩28,136 | ₩28,190 | -0.14% | 1.5만 |
|---|
| 2026.01.27 | ₩28,163 | ₩28,203 | ₩28,136 | ₩28,203 | +0.14% | 2.6만 |
|---|
| 2026.01.26 | ₩28,163 | ₩28,233 | ₩28,123 | ₩28,136 | -0.10% | 2.3만 |
|---|
| 2026.01.23 | ₩28,163 | ₩28,269 | ₩28,136 | ₩28,190 | +0.10% | 2.1만 |
|---|
| 2026.01.22 | ₩28,163 | ₩28,217 | ₩28,096 | ₩28,190 | +0.09% | 2.7만 |
|---|
| 2026.01.21 | ₩27,828 | ₩28,203 | ₩27,828 | ₩28,203 | +1.35% | 1.1만 |
|---|
| 2026.01.20 | ₩28,002 | ₩28,103 | ₩27,734 | ₩27,734 | -0.96% | 3만 |
|---|
| 2026.01.16 | ₩28,096 | ₩28,163 | ₩28,002 | ₩28,029 | -0.24% | 4.9만 |
|---|
| 2026.01.15 | ₩28,096 | ₩28,177 | ₩28,096 | ₩28,163 | +0.24% | 3.1만 |
|---|
| 2026.01.14 | ₩28,096 | ₩28,230 | ₩28,096 | ₩28,190 | +0.33% | 4.6만 |
|---|
| 2026.01.13 | ₩28,163 | ₩28,247 | ₩28,109 | ₩28,110 | -0.19% | 5만 |
|---|
| 2026.01.12 | ₩28,150 | ₩28,257 | ₩28,150 | ₩28,190 | +0.14% | 2.1만 |
|---|
| 2026.01.09 | ₩28,163 | ₩28,237 | ₩28,136 | ₩28,136 | -0.10% | 2.1만 |
|---|
| 2026.01.08 | ₩28,163 | ₩28,244 | ₩28,130 | ₩28,163 | 0.00% | 2.9만 |
|---|
| 2026.01.07 | ₩28,163 | ₩28,270 | ₩28,083 | ₩28,163 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩28,083 | ₩28,232 | ₩28,042 | ₩28,056 | -0.10% | 1.1만 |
|---|
| 2026.01.05 | ₩28,163 | ₩28,245 | ₩28,042 | ₩28,083 | -0.29% | 3.6만 |
|---|
| 2026.01.02 | ₩27,975 | ₩28,230 | ₩27,922 | ₩28,150 | +0.62% | 1.4만 |
|---|
| 2025.12.31 | ₩28,163 | ₩28,190 | ₩27,962 | ₩28,029 | -0.48% | 2.4만 |
|---|
| 2025.12.30 | ₩28,163 | ₩28,217 | ₩28,063 | ₩28,069 | -0.33% | 1.4만 |
|---|
| 2025.12.29 | ₩28,163 | ₩28,163 | ₩28,056 | ₩28,120 | -0.15% | 6.7천 |
|---|
| 2025.12.26 | ₩28,123 | ₩28,183 | ₩28,016 | ₩28,150 | +0.10% | 1.2만 |
|---|
| 2025.12.24 | ₩28,150 | ₩28,150 | ₩27,922 | ₩28,076 | -0.26% | 6.6천 |
|---|
| 2025.12.23 | ₩28,002 | ₩28,056 | ₩27,935 | ₩27,935 | -0.24% | 6천 |
|---|
| 2025.12.22 | ₩28,163 | ₩28,190 | ₩27,881 | ₩28,136 | -0.10% | 1.4만 |
|---|
| 2025.12.19 | ₩28,163 | ₩28,221 | ₩28,065 | ₩28,113 | -0.18% | 1.5만 |
|---|
| 2025.12.18 | ₩28,002 | ₩28,163 | ₩28,002 | ₩28,116 | +0.41% | 7.1천 |
|---|
| 2025.12.17 | ₩28,002 | ₩28,096 | ₩28,002 | ₩28,002 | 0.00% | 4.9천 |
|---|
| 2025.12.16 | ₩28,096 | ₩28,096 | ₩27,814 | ₩28,002 | -0.33% | 9.5천 |
|---|
| 2025.12.15 | ₩28,016 | ₩28,148 | ₩27,935 | ₩28,041 | +0.09% | 7.2천 |
|---|
| 2025.12.12 | ₩28,163 | ₩28,217 | ₩28,136 | ₩28,163 | 0.00% | 1.3만 |
|---|
| 2025.12.11 | ₩28,163 | ₩28,230 | ₩28,163 | ₩28,163 | 0.00% | 2만 |
|---|
| 2025.12.10 | ₩28,163 | ₩28,230 | ₩28,136 | ₩28,177 | +0.05% | 1.3만 |
|---|
| 2025.12.09 | ₩28,109 | ₩28,177 | ₩28,029 | ₩28,150 | +0.14% | 2.9만 |
|---|
| 2025.12.08 | ₩28,217 | ₩28,256 | ₩28,109 | ₩28,163 | -0.19% | 1.2만 |
|---|
| 2025.12.05 | ₩28,190 | ₩28,217 | ₩28,136 | ₩28,203 | +0.05% | 2.4만 |
|---|
| 2025.12.04 | ₩28,163 | ₩28,190 | ₩28,136 | ₩28,136 | -0.10% | 1.8만 |
|---|
| 2025.12.03 | ₩28,163 | ₩28,217 | ₩28,096 | ₩28,170 | +0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩28,042 | ₩28,257 | ₩28,002 | ₩28,109 | +0.24% | 7만 |
|---|
| 2025.12.01 | ₩28,364 | ₩28,565 | ₩28,002 | ₩28,002 | -1.28% | 3.2만 |
|---|
| 2025.11.28 | ₩28,508 | ₩28,565 | ₩28,324 | ₩28,364 | -0.50% | 3.7만 |
|---|
| 2025.11.26 | ₩28,404 | ₩28,498 | ₩28,364 | ₩28,485 | +0.28% | 1.9만 |
|---|
| 2025.11.25 | ₩28,297 | ₩28,552 | ₩28,297 | ₩28,468 | +0.60% | 1.3만 |
|---|
| 2025.11.24 | ₩28,351 | ₩28,512 | ₩28,190 | ₩28,364 | +0.05% | 2.3만 |
|---|
| 2025.11.21 | ₩28,391 | ₩28,498 | ₩28,270 | ₩28,364 | -0.09% | 3.5만 |
|---|
| 2025.11.20 | ₩28,498 | ₩28,619 | ₩28,324 | ₩28,458 | -0.14% | 9.2천 |
|---|
| 2025.11.19 | ₩28,834 | ₩28,995 | ₩28,249 | ₩28,632 | -0.70% | 1.9만 |
|---|
| 2025.11.18 | ₩29,021 | ₩29,121 | ₩28,968 | ₩28,995 | -0.09% | 6.5천 |
|---|
| 2025.11.17 | ₩29,290 | ₩29,290 | ₩28,847 | ₩28,847 | -1.51% | 3.5만 |
|---|
| 2025.11.14 | ₩29,156 | ₩29,169 | ₩29,008 | ₩29,156 | 0.00% | 7.3천 |
|---|
| 2025.11.13 | ₩29,370 | ₩29,370 | ₩29,236 | ₩29,316 | -0.18% | 9.3천 |
|---|
| 2025.11.12 | ₩29,263 | ₩29,330 | ₩29,263 | ₩29,303 | +0.14% | 6.1천 |
|---|
| 2025.11.11 | ₩29,142 | ₩29,276 | ₩29,142 | ₩29,169 | +0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩29,276 | ₩29,308 | ₩28,971 | ₩29,196 | -0.27% | 1.7만 |
|---|
| 2025.11.07 | ₩29,263 | ₩29,303 | ₩29,115 | ₩29,276 | +0.05% | 1.1만 |
|---|
| 2025.11.06 | ₩29,142 | ₩29,303 | ₩29,094 | ₩29,213 | +0.24% | 1.2만 |
|---|
| 2025.11.05 | ₩29,236 | ₩29,236 | ₩29,169 | ₩29,196 | -0.14% | 1.2만 |
|---|
| 2025.11.04 | ₩29,035 | ₩29,236 | ₩29,008 | ₩29,182 | +0.51% | 1.8만 |
|---|
| 2025.11.03 | ₩28,941 | ₩29,129 | ₩28,834 | ₩29,021 | +0.28% | 1.2만 |
|---|
| 2025.10.31 | ₩29,169 | ₩29,188 | ₩28,901 | ₩28,941 | -0.78% | 1.8만 |
|---|
| 2025.10.30 | ₩28,968 | ₩29,169 | ₩28,901 | ₩29,169 | +0.69% | 4.9천 |
|---|
| 2025.10.29 | ₩29,196 | ₩29,196 | ₩29,035 | ₩29,108 | -0.30% | 5.9천 |
|---|
| 2025.10.28 | ₩29,196 | ₩29,196 | ₩29,088 | ₩29,143 | -0.18% | 8.8천 |
|---|
| 2025.10.27 | ₩29,209 | ₩29,276 | ₩29,129 | ₩29,169 | -0.14% | 1.1만 |
|---|
| 2025.10.24 | ₩29,169 | ₩29,437 | ₩29,038 | ₩29,107 | -0.21% | 1.9만 |
|---|
| 2025.10.23 | ₩28,860 | ₩29,182 | ₩28,780 | ₩29,169 | +1.07% | 1.8만 |
|---|
| 2025.10.22 | ₩28,753 | ₩28,860 | ₩28,726 | ₩28,847 | +0.33% | 2.4만 |
|---|
| 2025.10.21 | ₩28,632 | ₩28,807 | ₩28,632 | ₩28,807 | +0.61% | 4.8천 |
|---|
| 2025.10.20 | ₩28,834 | ₩28,901 | ₩28,565 | ₩28,740 | -0.33% | 1.1만 |
|---|
| 2025.10.17 | ₩28,834 | ₩29,068 | ₩28,532 | ₩28,733 | -0.35% | 1.4만 |
|---|
| 2025.10.16 | ₩28,968 | ₩29,464 | ₩28,968 | ₩29,209 | +0.83% | 3.9천 |
|---|
| 2025.10.15 | ₩29,263 | ₩29,263 | ₩29,083 | ₩29,169 | -0.32% | 3.7천 |
|---|
| 2025.10.14 | ₩29,169 | ₩29,451 | ₩28,995 | ₩29,451 | +0.97% | 9.3천 |
|---|
| 2025.10.13 | ₩29,464 | ₩29,464 | ₩29,249 | ₩29,249 | -0.73% | 4.6천 |
|---|
| 2025.10.10 | ₩29,464 | ₩29,554 | ₩29,156 | ₩29,451 | -0.05% | 7.6천 |
|---|
